Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1946.55
Change Change %
9.05 0.47%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
1946.50
Change Change %
10.70 0.55%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1860.00
120.00 34.35 40.11% 1826.55
Previous Close 85.65
Open 120.00
High 120.00
Low 120.00
Vol 300
Open Interest (OI) 4,500
Change in OI 0
Bid Price 65.65
Offer Price 105.35
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2220.00
275.00 30.00 12.24% 1671.55
Previous Close 245.00
Open 275.00
High 275.00
Low 275.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 235.90
Offer Price 310.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1900.00
50.00 4.95 10.99% 1896.55
Previous Close 45.05
Open 45.10
High 87.15
Low 38.75
Vol 12,300
Open Interest (OI) 4,800
Change in OI -3,600
Bid Price 48.25
Offer Price 86.80
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1920.00
32.25 2.25 7.50% 1914.30
Previous Close 30.00
Open 19.15
High 32.25
Low 18.65
Vol 2,100
Open Interest (OI) 2,700
Change in OI 1,200
Bid Price 25.80
Offer Price 34.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1598.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 299.25
Offer Price 393.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1600.00
1.00 0.00 0.00% 1945.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2280.00
0.10 0.00 0.00% 1946.45
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 300
Open Interest (OI) 300
Change in OI -300
Bid Price 0.05
Offer Price 0.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2140.00
115.00 0.00 0.00% 1831.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 180.55
Offer Price 220.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2080.00
85.00 0.00 0.00% 1861.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 104.30
Offer Price 149.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1880.00
160.00 0.00 0.00% 1786.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 51.85
Offer Price 76.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1780.00
0.25 0.00 0.00% 1946.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 300
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.25
Offer Price 1.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1760.00
1.00 0.00 0.00% 1945.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1820.00
130.00 0.00 0.00% 1816.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 100.90
Offer Price 136.25
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1700.00
247.00 0.00 0.00% 1699.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 211.65
Offer Price 278.15
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2400.00
0.10 0.00 0.00% 1946.45
Previous Close 0.10
Open 2.00
High 2.00
Low 0.10
Vol 1,200
Open Interest (OI) 1,800
Change in OI -600
Bid Price 0.10
Offer Price 0.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1720.00
20.90 0.00 0.00% 1925.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.15
Offer Price 1.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2260.00
0.50 0.00 0.00% 1946.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1400.00
553.90 0.00 0.00% 1392.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 474.05
Offer Price 619.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1800.00
147.00 -3.50 -2.33% 1799.55
Previous Close 150.50
Open 168.00
High 190.00
Low 145.90
Vol 2,400
Open Interest (OI) 3,600
Change in OI -900
Bid Price 147.35
Offer Price 153.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2100.00
156.25 -4.75 -2.95% 1790.30
Previous Close 161.00
Open 156.25
High 156.25
Low 156.25
Vol 300
Open Interest (OI) 3,600
Change in OI 0
Bid Price 142.55
Offer Price 172.10
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1480.00
480.00 -20.00 -4.00% 1466.55
Previous Close 500.00
Open 480.00
High 480.00
Low 480.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 467.20
Offer Price 529.15
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2020.00
78.00 -5.45 -6.53% 1868.55
Previous Close 83.45
Open 60.00
High 78.00
Low 44.00
Vol 19,500
Open Interest (OI) 28,500
Change in OI -8,400
Bid Price 68.55
Offer Price 88.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2200.00
0.60 -0.05 -7.69% 1945.95
Previous Close 0.65
Open 0.05
High 0.80
Low 0.05
Vol 49,200
Open Interest (OI) 98,400
Change in OI -25,500
Bid Price 0.35
Offer Price 0.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2040.00
90.00 -8.05 -8.21% 1856.55
Previous Close 98.05
Open 82.00
High 126.95
Low 65.00
Vol 5,100
Open Interest (OI) 9,300
Change in OI -2,400
Bid Price 80.05
Offer Price 99.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1840.00
110.00 -10.00 -8.33% 1836.55
Previous Close 120.00
Open 110.00
High 110.00
Low 110.00
Vol 300
Open Interest (OI) 3,000
Change in OI 0
Bid Price 95.60
Offer Price 124.40
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2060.00
108.85 -13.10 -10.74% 1837.70
Previous Close 121.95
Open 75.00
High 113.40
Low 75.00
Vol 1,200
Open Interest (OI) 8,100
Change in OI -600
Bid Price 84.85
Offer Price 142.70
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1940.00
17.10 -2.60 -13.20% 1929.45
Previous Close 19.70
Open 21.00
High 48.10
Low 11.95
Vol 66,900
Open Interest (OI) 11,100
Change in OI -6,600
Bid Price 16.00
Offer Price 20.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2000.00
54.00 -11.20 -17.18% 1892.55
Previous Close 65.20
Open 58.00
High 63.50
Low 23.00
Vol 40,500
Open Interest (OI) 25,800
Change in OI -15,900
Bid Price 50.15
Offer Price 65.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1980.00
34.00 -11.30 -24.94% 1912.55
Previous Close 45.30
Open 40.00
High 51.85
Low 12.05
Vol 37,800
Open Interest (OI) 13,200
Change in OI -9,300
Bid Price 29.60
Offer Price 38.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1940.00
13.25 -5.20 -28.18% 1933.30
Previous Close 18.45
Open 18.45
High 19.80
Low 2.55
Vol 2,04,900
Open Interest (OI) 18,000
Change in OI -24,900
Bid Price 6.45
Offer Price 11.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1820.00
0.35 -0.15 -30.00% 1946.20
Previous Close 0.50
Open 1.00
High 1.00
Low 0.35
Vol 600
Open Interest (OI) 3,000
Change in OI -300
Bid Price 0.20
Offer Price 1.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1960.00
8.00 -4.50 -36.00% 1938.55
Previous Close 12.50
Open 12.50
High 34.35
Low 5.10
Vol 3,46,800
Open Interest (OI) 19,200
Change in OI -14,400
Bid Price 6.20
Offer Price 7.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2180.00
0.45 -0.30 -40.00% 1946.10
Previous Close 0.75
Open 0.60
High 0.65
Low 0.30
Vol 3,600
Open Interest (OI) 9,000
Change in OI -1,200
Bid Price 0.30
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1960.00
15.95 -15.05 -48.55% 1930.60
Previous Close 31.00
Open 31.05
High 33.00
Low 5.55
Vol 1,36,200
Open Interest (OI) 14,400
Change in OI -13,200
Bid Price 15.85
Offer Price 22.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1840.00
1.50 -1.45 -49.15% 1945.05
Previous Close 2.95
Open 0.30
High 1.50
Low 0.30
Vol 900
Open Interest (OI) 10,800
Change in OI 300
Bid Price 0.20
Offer Price 1.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2300.00
0.05 -0.05 -50.00% 1946.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 40,500
Change in OI -1,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2160.00
0.50 -0.60 -54.55% 1946.05
Previous Close 1.10
Open 1.15
High 1.25
Low 0.20
Vol 24,000
Open Interest (OI) 21,600
Change in OI -11,700
Bid Price 0.20
Offer Price 0.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2080.00
0.85 -1.05 -55.26% 1945.70
Previous Close 1.90
Open 1.95
High 1.95
Low 0.65
Vol 84,300
Open Interest (OI) 25,200
Change in OI -24,600
Bid Price 0.75
Offer Price 0.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2060.00
1.05 -1.40 -57.14% 1945.50
Previous Close 2.45
Open 1.85
High 2.90
Low 0.90
Vol 1,70,100
Open Interest (OI) 79,200
Change in OI -40,800
Bid Price 0.85
Offer Price 1.15
Bid Quantity 8,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2000.00
2.50 -3.60 -59.02% 1944.05
Previous Close 6.10
Open 2.55
High 13.00
Low 2.00
Vol 6,34,200
Open Interest (OI) 1,11,900
Change in OI -38,400
Bid Price 2.15
Offer Price 2.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2020.00
1.85 -2.80 -60.22% 1944.70
Previous Close 4.65
Open 3.40
High 7.00
Low 1.40
Vol 2,15,700
Open Interest (OI) 68,700
Change in OI -17,400
Bid Price 1.85
Offer Price 2.10
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2100.00
0.75 -1.15 -60.53% 1945.80
Previous Close 1.90
Open 1.05
High 1.30
Low 0.50
Vol 1,89,300
Open Interest (OI) 1,26,300
Change in OI -1,07,100
Bid Price 0.70
Offer Price 0.80
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2040.00
1.35 -2.10 -60.87% 1945.20
Previous Close 3.45
Open 1.95
High 4.20
Low 1.05
Vol 2,74,500
Open Interest (OI) 1,31,700
Change in OI -63,900
Bid Price 1.05
Offer Price 1.35
Bid Quantity 8,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1700.00
0.25 -0.40 -61.54% 1946.30
Previous Close 0.65
Open 0.35
High 0.80
Low 0.25
Vol 5,100
Open Interest (OI) 30,900
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1980.00
3.20 -5.15 -61.68% 1943.35
Previous Close 8.35
Open 7.00
High 21.35
Low 3.20
Vol 4,38,900
Open Interest (OI) 51,300
Change in OI 16,500
Bid Price 3.30
Offer Price 4.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1800.00
0.45 -0.80 -64.00% 1946.10
Previous Close 1.25
Open 1.00
High 2.00
Low 0.25
Vol 20,100
Open Interest (OI) 54,900
Change in OI -9,900
Bid Price 0.45
Offer Price 0.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2120.00
0.55 -1.10 -66.67% 1946.00
Previous Close 1.65
Open 0.85
High 1.50
Low 0.55
Vol 38,700
Open Interest (OI) 24,300
Change in OI -18,300
Bid Price 0.55
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1920.00
3.15 -6.85 -68.50% 1943.40
Previous Close 10.00
Open 10.10
High 28.85
Low 1.55
Vol 97,200
Open Interest (OI) 16,800
Change in OI -6,600
Bid Price 2.85
Offer Price 3.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2220.00
0.15 -0.40 -72.73% 1946.40
Previous Close 0.55
Open 0.30
High 0.50
Low 0.15
Vol 3,300
Open Interest (OI) 17,100
Change in OI -1,800
Bid Price 0.15
Offer Price 1.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2140.00
0.35 -1.10 -75.86% 1946.20
Previous Close 1.45
Open 1.45
High 1.50
Low 0.30
Vol 22,200
Open Interest (OI) 24,000
Change in OI -4,200
Bid Price 0.30
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1900.00
1.05 -4.50 -81.08% 1945.50
Previous Close 5.55
Open 6.45
High 6.50
Low 1.05
Vol 1,29,900
Open Interest (OI) 71,100
Change in OI -17,100
Bid Price 1.10
Offer Price 2.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1860.00
0.40 -1.85 -82.22% 1946.15
Previous Close 2.25
Open 2.30
High 2.30
Low 0.25
Vol 9,300
Open Interest (OI) 22,200
Change in OI -4,500
Bid Price 0.25
Offer Price 0.65
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1880.00
0.35 -3.05 -89.71% 1946.20
Previous Close 3.40
Open 1.15
High 1.90
Low 0.35
Vol 30,900
Open Interest (OI) 28,200
Change in OI -6,300
Bid Price 0.30
Offer Price 0.90
Bid Quantity 4,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2240.00
0.10 -1.00 -90.91% 1946.45
Previous Close 1.10
Open 0.15
High 0.40
Low 0.10
Vol 6,300
Open Interest (OI) 6,900
Change in OI -4,200
Bid Price 0.05
Offer Price 0.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 152.85 46.02% 1461.55
Previous Close 332.15
Open 485.00
High 485.00
Low 485.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 478.05
Offer Price 572.65
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
170.00 42.30 33.12% 1776.55
Previous Close 127.70
Open 170.00
High 170.00
Low 170.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 121.55
Offer Price 214.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
27.00 6.00 28.57% 1919.55
Previous Close 21.00
Open 10.25
High 27.00
Low 10.25
Vol 600
Open Interest (OI) 10,200
Change in OI 0
Bid Price 22.00
Offer Price 46.55
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
78.50 8.10 11.51% 1868.05
Previous Close 70.40
Open 75.00
High 94.25
Low 70.00
Vol 41,100
Open Interest (OI) 18,900
Change in OI 17,100
Bid Price 77.25
Offer Price 80.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
30.00 3.00 11.11% 1916.55
Previous Close 27.00
Open 30.00
High 30.00
Low 30.00
Vol 600
Open Interest (OI) 6,000
Change in OI 300
Bid Price 1.00
Offer Price 38.80
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
91.00 8.85 10.77% 1855.55
Previous Close 82.15
Open 90.00
High 95.00
Low 90.00
Vol 1,200
Open Interest (OI) 600
Change in OI 0
Bid Price 1.15
Offer Price 92.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
24.00 2.00 9.09% 1922.55
Previous Close 22.00
Open 20.00
High 24.00
Low 20.00
Vol 1,200
Open Interest (OI) 17,100
Change in OI 300
Bid Price 20.00
Offer Price 37.05
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
60.85 4.65 8.27% 1885.70
Previous Close 56.20
Open 55.40
High 79.30
Low 54.50
Vol 4,01,700
Open Interest (OI) 98,100
Change in OI 36,000
Bid Price 60.50
Offer Price 60.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
52.55 3.95 8.13% 1894.00
Previous Close 48.60
Open 55.00
High 69.95
Low 50.20
Vol 15,000
Open Interest (OI) 12,300
Change in OI 4,500
Bid Price 52.50
Offer Price 54.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
41.05 3.05 8.03% 1905.50
Previous Close 38.00
Open 42.00
High 53.55
Low 37.20
Vol 20,100
Open Interest (OI) 18,900
Change in OI 4,500
Bid Price 38.15
Offer Price 41.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
30.80 1.95 6.76% 1915.75
Previous Close 28.85
Open 30.70
High 41.90
Low 28.10
Vol 1,13,100
Open Interest (OI) 91,500
Change in OI 8,100
Bid Price 30.40
Offer Price 31.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
46.10 2.80 6.47% 1900.45
Previous Close 43.30
Open 48.45
High 60.05
Low 42.85
Vol 18,600
Open Interest (OI) 17,700
Change in OI 5,100
Bid Price 46.10
Offer Price 48.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
15.75 0.60 3.96% 1930.80
Previous Close 15.15
Open 17.25
High 22.55
Low 14.65
Vol 68,400
Open Interest (OI) 45,900
Change in OI 11,700
Bid Price 15.75
Offer Price 16.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
67.05 1.50 2.29% 1879.50
Previous Close 65.55
Open 79.10
High 88.30
Low 61.75
Vol 19,800
Open Interest (OI) 10,500
Change in OI 9,900
Bid Price 67.00
Offer Price 71.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
10.00 0.20 2.04% 1936.55
Previous Close 9.80
Open 11.00
High 11.45
Low 8.00
Vol 6,000
Open Interest (OI) 18,000
Change in OI 2,400
Bid Price 8.00
Offer Price 10.00
Bid Quantity 300
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
88.00 0.85 0.98% 1858.55
Previous Close 87.15
Open 93.20
High 100.35
Low 80.00
Vol 4,800
Open Interest (OI) 5,400
Change in OI 1,500
Bid Price 82.20
Offer Price 91.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1598.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 304.50
Offer Price 413.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
9.50 0.00 0.00% 1937.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 8.20
Offer Price 13.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
111.00 0.00 0.00% 1835.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 76.75
Offer Price 173.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1759.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 205.60
Offer Price 301.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
74.00 0.00 0.00% 1872.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.05
Offer Price 135.55
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
200.00 0.00 0.00% 1746.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 60.00
Offer Price 128.20
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
70.90 -2.95 -3.99% 1875.65
Previous Close 73.85
Open 61.00
High 80.00
Low 57.00
Vol 8,400
Open Interest (OI) 10,200
Change in OI 2,400
Bid Price 66.90
Offer Price 70.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
62.00 -2.90 -4.47% 1884.55
Previous Close 64.90
Open 55.30
High 64.15
Low 44.05
Vol 5,100
Open Interest (OI) 5,400
Change in OI -600
Bid Price 57.85
Offer Price 61.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
52.50 -2.80 -5.06% 1894.05
Previous Close 55.30
Open 51.65
High 59.20
Low 38.35
Vol 1,18,200
Open Interest (OI) 42,600
Change in OI 22,500
Bid Price 52.50
Offer Price 53.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
38.00 -2.55 -6.29% 1908.55
Previous Close 40.55
Open 32.00
High 40.00
Low 30.00
Vol 7,800
Open Interest (OI) 7,800
Change in OI 4,500
Bid Price 35.05
Offer Price 39.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
80.40 -5.65 -6.57% 1866.15
Previous Close 86.05
Open 76.70
High 90.00
Low 63.80
Vol 18,900
Open Interest (OI) 13,800
Change in OI 10,500
Bid Price 76.95
Offer Price 81.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
101.40 -7.75 -7.10% 1845.15
Previous Close 109.15
Open 81.95
High 115.00
Low 80.35
Vol 12,300
Open Interest (OI) 15,600
Change in OI 3,000
Bid Price 70.05
Offer Price 104.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
45.75 -3.50 -7.11% 1900.80
Previous Close 49.25
Open 47.50
High 48.45
Low 42.50
Vol 4,200
Open Interest (OI) 3,600
Change in OI 2,100
Bid Price 39.65
Offer Price 45.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
11.50 -1.00 -8.00% 1935.05
Previous Close 12.50
Open 10.50
High 11.50
Low 10.50
Vol 900
Open Interest (OI) 1,200
Change in OI 900
Bid Price 9.80
Offer Price 18.85
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
19.95 -4.45 -18.24% 1926.60
Previous Close 24.40
Open 20.00
High 25.85
Low 15.95
Vol 22,800
Open Interest (OI) 69,600
Change in OI 9,600
Bid Price 17.00
Offer Price 22.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
34.80 -10.45 -23.09% 1911.75
Previous Close 45.25
Open 42.75
High 42.75
Low 33.80
Vol 2,400
Open Interest (OI) 2,700
Change in OI 0
Bid Price 19.15
Offer Price 52.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
6.00 -3.85 -39.09% 1940.55
Previous Close 9.85
Open 8.70
High 13.00
Low 6.00
Vol 3,600
Open Interest (OI) 4,500
Change in OI 2,700
Bid Price 5.10
Offer Price 9.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
269.00 -209.30 -43.76% 1677.55
Previous Close 478.30
Open 270.00
High 270.00
Low 269.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 229.50
Offer Price 317.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
11.60 -15.40 -57.04% 1934.95
Previous Close 27.00
Open 11.65
High 11.65
Low 11.60
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 11.75
Offer Price 15.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
5.60 -16.50 -74.66% 1940.95
Previous Close 22.10
Open 5.75
High 5.75
Low 5.60
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 5.60
Offer Price 11.80
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
89.00 -73.05 -45.08% 1857.55
Previous Close 162.05
Open 89.00
High 89.00
Low 89.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com